Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 13.61 | 13.84 | 13.43 | 13.55 | 0 | +0.01(+0.07%) |
Jul 30, 2013 | 13.70 | 13.90 | 13.49 | 13.54 | 0 | -0.04(-0.29%) |
Jul 29, 2013 | 13.58 | 13.64 | 13.46 | 13.58 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 13.47 | 13.62 | 13.42 | 13.58 | 0 | -0.02(-0.15%) |
Jul 25, 2013 | 13.71 | 13.71 | 13.50 | 13.60 | 0 | -0.17(-1.23%) |
Jul 24, 2013 | 14.11 | 14.28 | 13.63 | 13.77 | 0 | -0.29(-2.06%) |
Jul 23, 2013 | 14.27 | 14.31 | 14.05 | 14.06 | 0 | -0.28(-1.95%) |
Jul 22, 2013 | 14.37 | 14.47 | 14.07 | 14.34 | 0 | -0.14(-0.97%) |
Jul 19, 2013 | 14.43 | 14.55 | 14.29 | 14.48 | 0 | +0.04(+0.28%) |
Jul 18, 2013 | 14.50 | 14.58 | 14.25 | 14.44 | 0 | +0.12(+0.84%) |
Jul 17, 2013 | 14.61 | 14.64 | 14.28 | 14.32 | 87,009 | -0.25(-1.72%) |
Jul 16, 2013 | 14.77 | 15.00 | 14.11 | 14.57 | 0 | -0.43(-2.87%) |
Jul 15, 2013 | 14.40 | 15.00 | 14.24 | 15.00 | 0 | +0.79(+5.56%) |
Jul 12, 2013 | 13.61 | 14.37 | 13.48 | 14.21 | 0 | +0.67(+4.95%) |
Jul 11, 2013 | 13.50 | 13.96 | 13.47 | 13.54 | 0 | +0.34(+2.58%) |
Jul 10, 2013 | 12.90 | 13.39 | 12.90 | 13.20 | 329,534 | +0.33(+2.56%) |
Jul 09, 2013 | 13.18 | 13.06 | 12.68 | 12.87 | 0 | -0.19(-1.45%) |
Jul 08, 2013 | 13.00 | 13.33 | 12.90 | 13.06 | 222,842 | +0.21(+1.63%) |
Jul 05, 2013 | 12.56 | 12.85 | 12.43 | 12.85 | 0 | +0.51(+4.13%) |
Jul 03, 2013 | 11.91 | 12.44 | 11.91 | 12.34 | 0 | +0.19(+1.56%) |
Jul 02, 2013 | 12.05 | 12.36 | 11.99 | 12.15 | 0 | +0.08(+0.66%) |
Jul 01, 2013 | 12.37 | 12.37 | 12.00 | 12.07 | 0 | -0.20(-1.63%) |
Jun 28, 2013 | 12.41 | 12.50 | 12.20 | 12.27 | 114,047 | +0.21(+1.74%) |
Jun 26, 2013 | 12.41 | 12.50 | 12.02 | 12.06 | 0 | -0.20(-1.63%) |
Jun 25, 2013 | 11.75 | 12.65 | 11.67 | 12.26 | 0 | +0.77(+6.70%) |
Jun 24, 2013 | 10.89 | 11.60 | 10.68 | 11.49 | 0 | +0.41(+3.70%) |
Jun 21, 2013 | 11.40 | 11.42 | 10.98 | 11.08 | 145,821 | -0.29(-2.55%) |
Jun 20, 2013 | 11.62 | 11.73 | 11.32 | 11.37 | 0 | -0.43(-3.64%) |
Jun 19, 2013 | 11.86 | 11.90 | 11.64 | 11.80 | 0 | -0.02(-0.17%) |
Jun 18, 2013 | 11.55 | 11.85 | 11.54 | 11.82 | 0 | +0.26(+2.25%) |
Jun 17, 2013 | 11.55 | 11.63 | 11.37 | 11.56 | 0 | +0.11(+0.96%) |
Jun 14, 2013 | 11.71 | 11.71 | 11.30 | 11.45 | 0 | -0.28(-2.39%) |
Jun 13, 2013 | 11.32 | 11.75 | 11.18 | 11.73 | 66,360 | +0.38(+3.35%) |
Jun 12, 2013 | 11.87 | 11.87 | 11.32 | 11.35 | 103,334 | -0.45(-3.81%) |
Jun 11, 2013 | 11.73 | 11.90 | 11.48 | 11.80 | 102,134 | -0.08(-0.67%) |
Jun 10, 2013 | 11.37 | 11.99 | 11.31 | 11.88 | 0 | +0.53(+4.67%) |
Jun 07, 2013 | 11.09 | 11.39 | 10.93 | 11.35 | 0 | +0.32(+2.90%) |
Jun 06, 2013 | 11.08 | 11.12 | 10.77 | 11.03 | 148,083 | -0.08(-0.72%) |
Jun 05, 2013 | 11.24 | 11.24 | 10.77 | 11.11 | 0 | -0.20(-1.77%) |
Jun 04, 2013 | 11.47 | 11.52 | 11.04 | 11.31 | 0 | -0.16(-1.39%) |
Jun 03, 2013 | 11.20 | 11.49 | 10.75 | 11.47 | 165,823 | +0.35(+3.15%) |
May 31, 2013 | 11.45 | 11.48 | 11.09 | 11.12 | 142,525 | -0.37(-3.22%) |
May 30, 2013 | 11.49 | 11.64 | 11.43 | 11.49 | 94,188 | +0.07(+0.61%) |
May 29, 2013 | 11.24 | 11.47 | 11.16 | 11.42 | 74,113 | +0.15(+1.33%) |
May 28, 2013 | 11.03 | 11.48 | 11.03 | 11.27 | 139,501 | +0.38(+3.49%) |
May 24, 2013 | 10.70 | 10.92 | 10.55 | 10.89 | 0 | +0.14(+1.30%) |
May 23, 2013 | 10.46 | 10.94 | 10.34 | 10.75 | 0 | +0.15(+1.42%) |
May 22, 2013 | 10.88 | 11.00 | 10.49 | 10.60 | 0 | -0.29(-2.66%) |
May 21, 2013 | 10.72 | 10.93 | 10.58 | 10.89 | 0 | +0.21(+1.97%) |
May 20, 2013 | 10.68 | 10.72 | 10.50 | 10.68 | 0 | +0.00(+0.00%) |
May 17, 2013 | 10.25 | 10.68 | 10.25 | 10.68 | 0 | +0.42(+4.09%) |
May 16, 2013 | 10.39 | 10.50 | 10.13 | 10.26 | 218,277 | -0.20(-1.91%) |
May 15, 2013 | 11.00 | 11.19 | 10.10 | 10.46 | 0 | +0.41(+4.08%) |
May 13, 2013 | 9.970 | 10.05 | 9.760 | 10.05 | 0 | +0.10(+1.01%) |
May 10, 2013 | 9.700 | 9.950 | 9.620 | 9.950 | 0 | +0.27(+2.79%) |
May 09, 2013 | 9.590 | 9.700 | 9.540 | 9.680 | 0 | +0.05(+0.52%) |
May 08, 2013 | 9.410 | 9.630 | 9.370 | 9.630 | 0 | +0.22(+2.34%) |
May 07, 2013 | 9.500 | 9.500 | 9.290 | 9.410 | 0 | -0.05(-0.53%) |
May 06, 2013 | 9.250 | 9.500 | 9.151 | 9.460 | 0 | +0.21(+2.27%) |
May 03, 2013 | 9.180 | 9.270 | 9.180 | 9.250 | 0 | +0.20(+2.21%) |
May 02, 2013 | 9.030 | 9.320 | 9.020 | 9.050 | 0 | +0.10(+1.12%) |